益客食品 (301116) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	11.81	11.72	0.27	2.36%	11.58	12.03	110055	12987	2.45%
2025-09-12	11.58	11.45	-0.16	-1.38%	11.44	11.61	44087	5067	0.98%
2025-09-11	11.51	11.61	0.09	0.78%	11.48	11.71	46839	5425	1.04%
2025-09-10	11.47	11.52	0.04	0.35%	11.40	11.53	36470	4186	0.81%
2025-09-09	11.56	11.48	-0.07	-0.61%	11.38	11.67	46968	5402	1.05%
2025-09-08	11.30	11.55	0.24	2.12%	11.28	11.66	61555	7103	1.37%
2025-09-05	11.27	11.31	0.06	0.53%	11.06	11.33	43697	4900	0.97%
2025-09-04	10.95	11.25	0.27	2.46%	10.95	11.42	68331	7669	1.52%
2025-09-03	11.29	10.98	-0.31	-2.75%	10.95	11.37	58563	6496	1.30%
2025-09-02	11.41	11.29	-0.12	-1.05%	11.13	11.50	48598	5492	1.08%
2025-09-01	11.30	11.41	0.11	0.97%	11.21	11.52	40050	4561	0.89%
2025-08-29	11.30	11.30	-0.07	-0.62%	11.26	11.52	47856	5448	1.07%
2025-08-28	11.61	11.37	-0.24	-2.07%	11.00	11.70	97762	11074	2.18%
2025-08-27	11.90	11.61	-0.30	-2.52%	11.59	11.90	74797	8772	1.67%
2025-08-26	11.83	11.91	-0.03	-0.25%	11.60	12.01	100116	11886	2.23%
2025-08-25	11.70	11.94	0.23	1.96%	11.67	12.09	87209	10360	1.94%
2025-08-22	11.73	11.71	-0.10	-0.85%	11.60	11.81	53655	6260	1.20%
2025-08-21	11.80	11.81	0.01	0.08%	11.73	12.00	76087	9017	1.69%
2025-08-20	11.71	11.80	0.09	0.77%	11.64	11.85	58393	6861	1.30%
2025-08-19	11.67	11.71	0.01	0.09%	11.61	11.81	48131	5642	1.07%
2025-08-18	11.54	11.70	0.14	1.21%	11.54	11.74	48629	5670	1.08%
2025-08-15	11.48	11.56	0.08	0.70%	11.47	11.60	39601	4569	0.88%
2025-08-14	11.84	11.48	-0.43	-3.61%	11.48	11.95	83605	9761	1.86%
2025-08-13	11.84	11.91	0.15	1.28%	11.56	11.99	99341	11685	2.21%
2025-08-12	11.79	11.76	-0.04	-0.34%	11.72	12.20	75623	9007	1.68%
2025-08-11	11.81	11.80	0.08	0.68%	11.75	12.08	70361	8353	1.57%
2025-08-08	11.61	11.72	0.14	1.21%	11.46	11.89	80674	9443	1.80%
2025-08-07	11.45	11.58	0.07	0.61%	11.45	11.67	52644	6094	1.17%
2025-08-06	11.50	11.51	0.01	0.09%	11.39	11.53	30750	3527	0.68%
2025-08-05	11.45	11.50	0.10	0.88%	11.42	11.54	33786	3879	0.75%
2025-08-04	11.30	11.40	0.07	0.62%	11.22	11.43	28665	3260	0.64%
2025-08-01	11.20	11.33	0.08	0.71%	11.20	11.35	29654	3351	0.66%
2025-07-31	11.46	11.25	-0.24	-2.09%	11.22	11.49	39560	4477	0.88%
2025-07-30	11.38	11.49	0.11	0.97%	11.32	11.54	42342	4855	0.94%
2025-07-29	11.47	11.38	-0.08	-0.70%	11.27	11.60	35958	4093	0.80%
2025-07-28	11.52	11.46	-0.06	-0.52%	11.43	11.57	33036	3797	0.74%
2025-07-25	11.53	11.52	0.02	0.17%	11.47	11.62	35831	4130	0.80%
2025-07-24	11.49	11.50	0.08	0.70%	11.40	11.53	42865	4920	0.95%
2025-07-23	11.59	11.42	-0.12	-1.04%	11.38	11.72	59237	6831	1.32%
2025-07-22	11.32	11.54	0.18	1.58%	11.23	11.55	66509	7584	1.48%
2025-07-21	11.22	11.36	0.12	1.07%	11.20	11.44	49754	5646	1.11%
2025-07-18	11.28	11.24	-0.04	-0.35%	11.21	11.32	25129	2826	0.56%
2025-07-17	11.22	11.28	0.11	0.98%	11.13	11.35	36561	4101	0.81%
2025-07-16	11.10	11.17	0.12	1.09%	11.06	11.20	35834	3998	0.80%
2025-07-15	11.23	11.05	-0.23	-2.04%	11.02	11.31	45830	5083	1.02%
2025-07-14	11.30	11.28	0.01	0.09%	11.23	11.50	45582	5172	1.02%
2025-07-11	11.20	11.27	0.05	0.45%	11.15	11.33	41501	4666	0.92%
2025-07-10	11.21	11.22	0.03	0.27%	11.15	11.27	32233	3612	0.72%
2025-07-09	11.25	11.19	0.00	0.00%	11.13	11.30	43526	4882	0.97%
2025-07-08	11.16	11.19	0.02	0.18%	11.12	11.24	40315	4505	0.90%
2025-07-07	11.09	11.17	0.17	1.55%	11.01	11.20	35691	3968	0.79%
2025-07-04	11.09	11.00	-0.11	-0.99%	10.98	11.15	36690	4062	0.82%
2025-07-03	11.10	11.11	-0.01	-0.09%	11.07	11.22	44587	4956	0.99%
2025-07-02	11.09	11.12	0.06	0.54%	11.00	11.18	42892	4758	0.96%
2025-07-01	11.05	11.06	0.01	0.09%	11.00	11.10	29075	3214	0.65%
2025-06-30	11.10	11.05	0.00	0.00%	10.99	11.10	27682	3053	0.62%
2025-06-27	11.04	11.05	0.05	0.45%	10.95	11.13	31503	3480	0.70%
2025-06-26	11.03	11.00	-0.06	-0.54%	10.97	11.11	39441	4346	0.88%
2025-06-25	11.05	11.06	0.05	0.45%	10.93	11.09	33765	3720	0.75%
2025-06-24	10.78	11.01	0.21	1.94%	10.78	11.01	28958	3173	0.64%
2025-06-23	10.76	10.80	0.08	0.75%	10.50	10.81	26534	2845	0.59%
2025-06-20	10.87	10.72	-0.10	-0.92%	10.70	10.97	27620	2981	0.62%
2025-06-19	11.11	10.82	-0.31	-2.79%	10.78	11.12	41303	4512	0.92%
2025-06-18	11.16	11.13	-0.04	-0.36%	10.99	11.19	39566	4383	0.88%
2025-06-17	11.20	11.17	-0.03	-0.27%	11.12	11.38	39939	4487	0.89%
2025-06-16	11.02	11.20	0.07	0.63%	11.02	11.21	30466	3395	0.68%
2025-06-13	11.35	11.13	-0.34	-2.96%	11.08	11.42	66560	7473	1.48%
2025-06-12	11.35	11.47	0.09	0.79%	11.19	11.53	78167	8871	1.74%
2025-06-11	11.32	11.38	0.05	0.44%	11.27	11.47	51199	5835	1.14%
2025-06-10	11.35	11.33	-0.07	-0.61%	11.16	11.45	53109	5997	1.18%
2025-06-09	11.28	11.40	0.14	1.24%	11.16	11.42	50291	5707	1.12%